Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

22.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 10.01 10.27 9.815 10.22 14,098,884 +0.24(+2.40%)
Jun 27, 2019 9.872 10.01 9.815 9.977 6,019,634 +0.21(+2.16%)
Jun 26, 2019 9.508 9.815 9.374 9.767 7,398,012 +0.36(+3.87%)
Jun 25, 2019 9.413 9.565 9.307 9.403 8,629,779 +0.00(+0.00%)
Jun 24, 2019 9.652 9.652 9.384 9.403 7,270,034 -0.23(-2.39%)
Jun 21, 2019 9.776 9.843 9.604 9.633 7,944,297 -0.18(-1.85%)
Jun 20, 2019 10.12 10.25 9.738 9.815 9,433,254 -0.10(-0.97%)
Jun 19, 2019 9.738 10.03 9.671 9.910 11,633,629 +0.29(+2.99%)
Jun 18, 2019 9.393 9.843 9.372 9.623 10,979,194 +0.41(+4.47%)
Jun 17, 2019 9.202 9.288 9.092 9.211 4,295,747 +0.01(+0.10%)
Jun 14, 2019 9.336 9.355 9.144 9.202 5,764,625 -0.21(-2.24%)
Jun 13, 2019 9.307 9.441 9.259 9.413 4,682,028 +0.21(+2.29%)
Jun 12, 2019 9.183 9.307 9.125 9.202 4,686,480 +0.01(+0.10%)
Jun 11, 2019 9.508 9.547 9.164 9.192 10,679,707 +0.19(+2.13%)
Jun 10, 2019 9.211 9.250 8.905 9.001 7,701,824 -0.17(-1.88%)
Jun 07, 2019 9.441 9.451 9.068 9.173 8,941,968 -0.25(-2.64%)
Jun 06, 2019 9.250 9.432 9.144 9.422 7,267,587 +0.21(+2.29%)
Jun 05, 2019 9.116 9.250 8.900 9.211 8,971,542 +0.02(+0.21%)
Jun 04, 2019 8.694 9.202 8.627 9.192 14,204,794 +0.60(+7.02%)
Jun 03, 2019 8.331 8.594 8.235 8.589 8,446,993 +0.26(+3.10%)
May 31, 2019 8.254 8.407 8.101 8.331 9,080,241 -0.11(-1.25%)
May 30, 2019 8.656 8.761 8.388 8.436 7,443,214 -0.23(-2.65%)
May 29, 2019 8.694 8.733 8.340 8.666 10,823,852 -0.18(-2.06%)
May 28, 2019 8.991 9.068 8.809 8.848 7,781,807 -0.07(-0.75%)
May 24, 2019 9.001 9.020 8.828 8.915 5,546,982 +0.00(+0.00%)
May 23, 2019 8.962 9.183 8.828 8.915 9,411,001 -0.15(-1.69%)
May 22, 2019 9.259 9.355 8.915 9.068 6,423,372 -0.23(-2.47%)
May 21, 2019 9.135 9.384 9.039 9.298 6,863,846 +0.22(+2.43%)
May 20, 2019 9.460 9.518 9.058 9.077 11,189,955 -0.52(-5.39%)
May 17, 2019 9.537 9.748 9.460 9.594 8,745,003 -0.04(-0.40%)
May 16, 2019 9.594 9.805 9.499 9.633 9,985,585 +0.12(+1.31%)
May 15, 2019 9.451 9.566 9.317 9.508 9,424,810 -0.04(-0.40%)
May 14, 2019 9.499 9.575 9.345 9.547 7,929,018 +0.12(+1.32%)
May 13, 2019 9.537 9.547 9.068 9.422 17,336,400 -0.39(-4.00%)
May 10, 2019 9.719 9.910 9.556 9.815 8,718,372 +0.03(+0.29%)
May 09, 2019 9.518 9.843 9.413 9.786 7,561,214 +0.14(+1.49%)
May 08, 2019 9.681 9.853 9.547 9.642 10,736,619 -0.06(-0.59%)
May 07, 2019 9.872 10.08 9.585 9.700 12,226,657 -0.14(-1.46%)
May 06, 2019 9.537 9.872 9.413 9.843 8,830,737 -0.02(-0.19%)
May 03, 2019 9.537 9.863 9.480 9.863 11,720,577 +0.42(+4.46%)
May 02, 2019 9.221 9.451 9.183 9.441 8,044,817 +0.24(+2.60%)
May 01, 2019 9.527 9.604 9.173 9.202 10,694,972 -0.36(-3.80%)
Apr 30, 2019 9.345 9.671 9.240 9.566 14,407,195 +0.11(+1.22%)
Apr 29, 2019 9.671 9.681 9.144 9.451 20,365,628 -0.21(-2.18%)
Apr 26, 2019 9.451 9.738 9.326 9.661 18,510,132 +0.34(+3.70%)
Apr 25, 2019 9.633 9.633 8.771 9.317 24,955,956 +0.21(+2.31%)
Apr 24, 2019 9.144 9.202 9.020 9.106 14,527,871 +0.02(+0.21%)
Apr 23, 2019 8.876 9.231 8.848 9.087 13,474,375 +0.25(+2.82%)
Apr 22, 2019 8.982 9.049 8.742 8.838 10,060,887 -0.13(-1.49%)
Apr 18, 2019 9.144 9.355 8.895 8.972 10,496,803 -0.24(-2.60%)
Apr 17, 2019 9.097 9.451 9.058 9.211 10,152,440 +0.05(+0.52%)
Apr 16, 2019 9.853 9.872 9.068 9.164 17,962,682 -0.64(-6.54%)
Apr 15, 2019 9.709 9.824 9.508 9.805 6,317,437 +0.12(+1.29%)
Apr 12, 2019 9.805 9.920 9.671 9.681 7,556,841 +0.06(+0.60%)
Apr 11, 2019 9.815 9.843 9.585 9.623 10,506,623 -0.34(-3.37%)
Apr 10, 2019 9.920 10.02 9.661 9.958 10,415,009 +0.14(+1.46%)
Apr 09, 2019 10.13 10.16 9.776 9.815 7,647,012 -0.42(-4.12%)
Apr 08, 2019 10.21 10.28 10.09 10.24 6,528,015 +0.14(+1.42%)
Apr 05, 2019 10.08 10.14 9.958 10.09 6,088,062 +0.06(+0.57%)
Apr 04, 2019 10.03 10.16 9.901 10.03 8,040,035 -0.02(-0.19%)
Apr 03, 2019 10.14 10.55 9.978 10.05 15,595,784 +0.27(+2.73%)
Apr 02, 2019 9.921 10.01 9.768 9.787 10,573,809 -0.10(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.